Gujarat Pipavav Port Limited GPPL
NSE · India · Transportation
INR 165.88-0.87 (-0.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 166.75 | +3.87% | INR 160.54 | INR 167.34 | INR 159.60 | 1.90M |
| 2026-09-29 | INR 160.54 | +0.41% | INR 159.60 | INR 161.46 | INR 157.66 | 1.15M |
| 2026-09-28 | INR 159.88 | -2.03% | INR 163.18 | INR 163.40 | INR 159.60 | 845.14K |
| 2026-09-25 | INR 163.20 | -0.04% | INR 162.73 | INR 165.00 | INR 160.61 | 1.33M |
| 2026-09-24 | INR 163.27 | -0.52% | INR 163.50 | INR 165.89 | INR 162.00 | 1.25M |
| 2026-09-23 | INR 164.12 | -0.18% | INR 165.23 | INR 166.35 | INR 163.70 | 658.41K |
| 2026-09-22 | INR 164.41 | -0.35% | INR 165.90 | INR 166.95 | INR 163.60 | 819.14K |
| 2026-09-21 | INR 164.99 | +2.89% | INR 160.35 | INR 165.20 | INR 160.25 | 1.72M |
| 2026-09-18 | INR 160.35 | -1.38% | INR 162.90 | INR 163.20 | INR 158.35 | 1.71M |
| 2026-09-17 | INR 162.59 | +0.22% | INR 162.00 | INR 163.50 | INR 161.49 | 1.05M |
| 2026-09-16 | INR 162.24 | +0.66% | INR 162.15 | INR 163.30 | INR 158.35 | 1.41M |
| 2026-09-15 | INR 161.18 | -0.09% | INR 162.50 | INR 165.50 | INR 160.80 | 3.56M |
| 2026-09-14 | INR 161.32 | 0.00% | INR 161.32 | INR 161.32 | INR 161.32 | 0 |
| 2026-09-11 | INR 161.32 | -0.59% | INR 160.00 | INR 163.60 | INR 159.90 | 1.54M |
| 2026-09-10 | INR 162.27 | +2.32% | INR 159.16 | INR 163.34 | INR 159.16 | 1.62M |
| 2026-09-09 | INR 158.59 | -1.24% | INR 160.58 | INR 164.20 | INR 158.01 | 1.55M |
| 2026-09-08 | INR 160.58 | -0.25% | INR 160.90 | INR 162.96 | INR 159.56 | 560.28K |
| 2026-09-07 | INR 160.98 | -0.40% | INR 161.41 | INR 162.69 | INR 160.39 | 738.21K |
| 2026-09-04 | INR 161.62 | -2.30% | INR 165.50 | INR 165.83 | INR 160.81 | 1.29M |
| 2026-09-03 | INR 165.43 | +0.60% | INR 164.15 | INR 168.39 | INR 164.15 | 2.51M |
| 2026-09-02 | INR 164.44 | -2.71% | INR 162.42 | INR 165.50 | INR 162.00 | 2.17M |
| 2026-09-01 | INR 169.02 | +0.87% | INR 168.90 | INR 170.70 | INR 168.00 | 2.61M |
| 2026-08-31 | INR 167.56 | -0.71% | INR 168.75 | INR 171.20 | INR 166.89 | 3.30M |
| 2026-08-28 | INR 168.75 | -0.21% | INR 169.55 | INR 169.55 | INR 167.40 | 1.09M |
| 2026-08-27 | INR 169.10 | -0.21% | INR 171.00 | INR 172.43 | INR 168.43 | 1.96M |
| 2026-08-26 | INR 169.46 | +3.01% | INR 166.23 | INR 173.80 | INR 166.10 | 7.85M |
| 2026-08-25 | INR 164.51 | +0.66% | INR 165.00 | INR 165.39 | INR 162.96 | 1.16M |
| 2026-08-24 | INR 163.43 | -0.07% | INR 163.54 | INR 166.99 | INR 163.00 | 2.01M |
| 2026-08-21 | INR 163.54 | -0.77% | INR 164.79 | INR 165.24 | INR 163.00 | 942.25K |
| 2026-08-20 | INR 164.81 | -0.19% | INR 166.00 | INR 168.27 | INR 164.16 | 1.66M |
| 2026-08-19 | INR 165.13 | +2.90% | INR 160.91 | INR 166.15 | INR 160.51 | 3.62M |
| 2026-08-18 | INR 160.48 | +0.57% | INR 160.20 | INR 163.64 | INR 160.00 | 1.89M |
| 2026-08-17 | INR 159.57 | +0.56% | INR 159.99 | INR 162.38 | INR 158.71 | 2.61M |
| 2026-08-14 | INR 158.68 | +4.57% | INR 153.75 | INR 160.85 | INR 153.37 | 7.35M |
| 2026-08-13 | INR 151.75 | +1.31% | INR 153.90 | INR 158.39 | INR 151.30 | 10.20M |
| 2026-08-12 | INR 149.79 | +1.12% | INR 148.49 | INR 150.80 | INR 147.86 | 986.84K |
| 2026-08-11 | INR 148.13 | -1.50% | INR 150.38 | INR 150.45 | INR 147.80 | 1.22M |
| 2026-08-10 | INR 150.38 | -0.82% | INR 151.80 | INR 151.80 | INR 150.05 | 645.94K |
| 2026-08-07 | INR 151.63 | +0.24% | INR 150.96 | INR 152.12 | INR 150.26 | 689.01K |
| 2026-08-06 | INR 151.26 | -0.28% | INR 152.14 | INR 152.36 | INR 151.01 | 597.57K |
| 2026-08-05 | INR 151.68 | -0.08% | INR 151.80 | INR 153.95 | INR 151.26 | 1.35M |
| 2026-08-04 | INR 151.80 | +0.28% | INR 152.00 | INR 152.95 | INR 151.60 | 795.95K |
| 2026-08-03 | INR 151.37 | +0.73% | INR 151.45 | INR 152.79 | INR 150.50 | 879.66K |
| 2026-07-31 | INR 150.27 | -0.23% | INR 151.42 | INR 151.75 | INR 149.80 | 1.04M |
| 2026-07-30 | INR 150.61 | +0.29% | INR 150.12 | INR 152.95 | INR 149.13 | 1.36M |
| 2026-07-29 | INR 150.18 | +1.25% | INR 148.60 | INR 150.75 | INR 148.60 | 712.60K |
| 2026-07-28 | INR 148.33 | +0.01% | INR 148.30 | INR 149.68 | INR 147.80 | 575.16K |
| 2026-07-27 | INR 148.31 | -0.62% | INR 150.12 | INR 151.86 | INR 147.74 | 1.64M |
| 2026-07-24 | INR 149.23 | +1.42% | INR 147.00 | INR 149.60 | INR 146.60 | 896.02K |
| 2026-07-23 | INR 147.14 | -1.05% | INR 148.30 | INR 148.68 | INR 146.90 | 1.19M |
| 2026-07-22 | INR 148.70 | -1.39% | INR 150.98 | INR 150.98 | INR 148.44 | 1.07M |
| 2026-07-21 | INR 150.80 | -0.45% | INR 151.45 | INR 152.30 | INR 150.40 | 708.64K |
| 2026-07-20 | INR 151.48 | +0.17% | INR 151.00 | INR 151.85 | INR 150.37 | 425.77K |
| 2026-07-17 | INR 151.22 | +0.81% | INR 151.00 | INR 152.45 | INR 149.60 | 883.42K |
| 2026-07-16 | INR 150.00 | -0.89% | INR 151.45 | INR 152.40 | INR 149.75 | 1.03M |
| 2026-07-15 | INR 151.34 | +0.11% | INR 152.15 | INR 153.02 | INR 150.50 | 1.61M |
| 2026-07-14 | INR 151.18 | -2.82% | INR 155.10 | INR 155.50 | INR 151.00 | 1.17M |
| 2026-07-13 | INR 155.56 | +0.82% | INR 155.00 | INR 155.89 | INR 153.30 | 1.31M |
| 2026-07-10 | INR 154.30 | +1.30% | INR 153.25 | INR 155.64 | INR 152.55 | 1.21M |
| 2026-07-09 | INR 152.32 | +1.36% | INR 152.00 | INR 152.89 | INR 150.89 | 742.02K |
| 2026-07-08 | INR 150.27 | -2.52% | INR 153.00 | INR 154.74 | INR 149.50 | 936.69K |
| 2026-07-07 | INR 154.16 | -1.17% | INR 156.00 | INR 156.50 | INR 153.10 | 931.43K |
| 2026-07-06 | INR 155.99 | +0.84% | INR 155.45 | INR 156.90 | INR 152.85 | 1.87M |
| 2026-07-03 | INR 154.69 | +0.64% | INR 154.35 | INR 155.60 | INR 154.00 | 775.04K |
| 2026-07-02 | INR 153.70 | +1.17% | INR 152.33 | INR 154.39 | INR 152.21 | 848.09K |
| 2026-07-01 | INR 151.93 | +0.55% | INR 151.10 | INR 154.00 | INR 151.10 | 736.38K |
| 2026-06-30 | INR 151.10 | -0.59% | INR 152.90 | INR 152.90 | INR 150.56 | 1.36M |
| 2026-06-29 | INR 152.00 | -1.18% | INR 154.99 | INR 154.99 | INR 151.10 | 1.02M |
| 2026-06-26 | INR 153.81 | 0.00% | INR 153.81 | INR 153.81 | INR 153.81 | 0 |
| 2026-06-25 | INR 153.81 | -1.57% | INR 156.75 | INR 157.10 | INR 152.82 | 1.94M |
| 2026-06-24 | INR 156.26 | +1.00% | INR 154.42 | INR 157.05 | INR 153.56 | 1.10M |
| 2026-06-23 | INR 154.72 | -1.17% | INR 156.70 | INR 157.92 | INR 154.33 | 1.18M |
| 2026-06-22 | INR 156.55 | +2.27% | INR 154.00 | INR 158.69 | INR 154.00 | 2.52M |
| 2026-06-19 | INR 153.08 | -1.22% | INR 156.00 | INR 156.05 | INR 152.60 | 3.43M |
| 2026-06-18 | INR 154.97 | +0.23% | INR 155.39 | INR 158.01 | INR 154.50 | 2.75M |
| 2026-06-17 | INR 154.61 | -0.21% | INR 155.94 | INR 157.29 | INR 154.40 | 1.61M |
| 2026-06-16 | INR 154.94 | -0.56% | INR 156.74 | INR 157.88 | INR 154.37 | 1.20M |
| 2026-06-15 | INR 155.82 | +1.26% | INR 155.60 | INR 159.23 | INR 155.41 | 1.49M |
| 2026-06-12 | INR 153.88 | +3.14% | INR 151.00 | INR 154.30 | INR 150.25 | 1.12M |
| 2026-06-11 | INR 149.20 | -1.91% | INR 152.10 | INR 152.72 | INR 149.00 | 1.03M |
| 2026-06-10 | INR 152.10 | -1.44% | INR 154.00 | INR 156.10 | INR 151.50 | 886.49K |
| 2026-06-09 | INR 154.33 | +0.65% | INR 153.97 | INR 155.79 | INR 153.31 | 973.26K |
| 2026-06-08 | INR 153.34 | -1.54% | INR 155.25 | INR 156.75 | INR 152.51 | 1.07M |
| 2026-06-05 | INR 155.74 | +0.98% | INR 154.94 | INR 157.25 | INR 154.94 | 1.08M |
| 2026-06-04 | INR 154.23 | -0.84% | INR 155.25 | INR 157.20 | INR 153.75 | 1.74M |
| 2026-06-03 | INR 155.53 | -1.60% | INR 158.06 | INR 158.49 | INR 154.50 | 1.03M |
| 2026-06-02 | INR 158.06 | +1.07% | INR 155.94 | INR 158.49 | INR 154.17 | 1.23M |
| 2026-06-01 | INR 156.39 | -0.61% | INR 159.00 | INR 161.24 | INR 155.75 | 2.82M |
| 2026-05-29 | INR 157.35 | -1.11% | INR 163.00 | INR 166.80 | INR 154.56 | 11.76M |
| 2026-05-28 | INR 159.11 | 0.00% | INR 159.11 | INR 159.11 | INR 159.11 | 0 |